Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 34.20 | 34.20 | 33.97 | 34.05 | 7,050 | -0.03(-0.10%) |
Apr 27, 2012 | 34.16 | 34.23 | 34.02 | 34.08 | 4,855 | -0.07(-0.20%) |
Apr 26, 2012 | 34.25 | 34.28 | 34.04 | 34.15 | 15,062 | -0.15(-0.43%) |
Apr 25, 2012 | 34.40 | 34.56 | 34.10 | 34.30 | 8,013 | -0.21(-0.61%) |
Apr 24, 2012 | 34.25 | 34.62 | 34.25 | 34.51 | 6,952 | -0.10(-0.29%) |
Apr 23, 2012 | 34.92 | 34.99 | 34.61 | 34.61 | 6,319 | +0.35(+1.02%) |
Apr 20, 2012 | 34.23 | 34.50 | 34.18 | 34.26 | 3,984 | -0.34(-0.98%) |
Apr 19, 2012 | 34.68 | 34.74 | 34.50 | 34.60 | 12,529 | -0.02(-0.06%) |
Apr 18, 2012 | 34.24 | 34.64 | 34.19 | 34.62 | 5,742 | +0.49(+1.44%) |
Apr 17, 2012 | 33.98 | 34.14 | 33.98 | 34.13 | 3,818 | -0.39(-1.13%) |
Apr 16, 2012 | 34.50 | 34.56 | 34.48 | 34.52 | 3,336 | -0.03(-0.09%) |
Apr 13, 2012 | 34.50 | 34.57 | 33.46 | 34.55 | 3,429 | +0.27(+0.78%) |
Apr 12, 2012 | 34.57 | 34.57 | 34.15 | 34.28 | 3,923 | -0.32(-0.91%) |
Apr 11, 2012 | 35.04 | 35.04 | 34.53 | 34.60 | 6,164 | -0.60(-1.69%) |
Apr 10, 2012 | 34.55 | 35.28 | 34.55 | 35.20 | 11,751 | +0.58(+1.66%) |
Apr 09, 2012 | 35.07 | 35.19 | 34.62 | 34.62 | 6,038 | +0.12(+0.35%) |
Apr 05, 2012 | 34.82 | 34.98 | 34.42 | 34.50 | 13,652 | -0.32(-0.92%) |
Apr 04, 2012 | 34.65 | 35.12 | 34.61 | 34.82 | 8,548 | +0.68(+1.99%) |
Apr 03, 2012 | 33.88 | 34.33 | 33.88 | 34.14 | 5,895 | +0.28(+0.83%) |
Apr 02, 2012 | 34.84 | 34.84 | 33.82 | 33.86 | 7,039 | -0.65(-1.88%) |
Mar 30, 2012 | 34.47 | 34.58 | 34.17 | 34.51 | 14,506 | +0.03(+0.09%) |
Mar 29, 2012 | 33.85 | 34.80 | 33.83 | 34.48 | 19,379 | +0.68(+2.01%) |
Mar 28, 2012 | 33.93 | 33.98 | 33.79 | 33.80 | 19,497 | +0.44(+1.31%) |
Mar 27, 2012 | 33.24 | 33.36 | 33.15 | 33.36 | 13,440 | +0.04(+0.13%) |
Mar 26, 2012 | 33.38 | 33.38 | 33.30 | 33.32 | 8,818 | -0.05(-0.15%) |
Mar 23, 2012 | 33.80 | 33.80 | 33.30 | 33.37 | 10,752 | -0.63(-1.85%) |
Mar 22, 2012 | 33.93 | 34.09 | 33.90 | 34.00 | 8,900 | +0.60(+1.80%) |
Mar 21, 2012 | 33.55 | 34.95 | 33.29 | 33.40 | 6,584 | -0.22(-0.65%) |
Mar 20, 2012 | 33.55 | 33.73 | 33.44 | 33.62 | 155,219 | +0.72(+2.19%) |
Mar 19, 2012 | 33.00 | 33.06 | 32.86 | 32.90 | 10,462 | -0.24(-0.72%) |
Mar 16, 2012 | 33.63 | 34.95 | 33.13 | 33.14 | 10,806 | -0.56(-1.66%) |
Mar 15, 2012 | 33.80 | 34.05 | 33.66 | 33.70 | 149,903 | +0.07(+0.21%) |
Mar 14, 2012 | 33.59 | 33.75 | 33.59 | 33.63 | 2,418 | +0.33(+0.98%) |
Mar 13, 2012 | 33.52 | 33.70 | 33.22 | 33.30 | 2,945 | -0.13(-0.39%) |
Mar 12, 2012 | 33.54 | 33.54 | 33.37 | 33.43 | 1,945 | +0.23(+0.69%) |
Mar 09, 2012 | 33.41 | 33.41 | 32.85 | 33.20 | 4,100 | -0.03(-0.09%) |
Mar 08, 2012 | 33.40 | 33.40 | 33.23 | 33.23 | 3,300 | -0.39(-1.16%) |
Mar 07, 2012 | 33.96 | 34.10 | 33.51 | 33.62 | 13,296 | -0.26(-0.77%) |
Mar 06, 2012 | 33.95 | 34.03 | 33.80 | 33.88 | 6,059 | +0.56(+1.69%) |
Mar 05, 2012 | 33.28 | 33.55 | 33.25 | 33.32 | 6,156 | -0.01(-0.03%) |
Mar 02, 2012 | 33.00 | 33.47 | 33.00 | 33.33 | 6,640 | +0.59(+1.80%) |
Mar 01, 2012 | 33.10 | 33.10 | 32.32 | 32.74 | 11,806 | -0.52(-1.56%) |
Feb 29, 2012 | 33.38 | 33.71 | 33.21 | 33.26 | 10,154 | -0.08(-0.24%) |
Feb 28, 2012 | 32.81 | 33.48 | 32.81 | 33.34 | 7,780 | +0.24(+0.72%) |
Feb 27, 2012 | 32.86 | 33.19 | 32.60 | 33.10 | 16,275 | +0.60(+1.85%) |
Feb 24, 2012 | 32.77 | 33.18 | 32.41 | 32.50 | 9,205 | -0.50(-1.52%) |
Feb 23, 2012 | 33.67 | 33.67 | 33.00 | 33.00 | 6,307 | -0.65(-1.93%) |
Feb 22, 2012 | 33.61 | 33.70 | 33.44 | 33.65 | 19,889 | +0.04(+0.12%) |
Feb 21, 2012 | 34.00 | 34.05 | 33.48 | 33.61 | 10,307 | -0.76(-2.21%) |
Feb 17, 2012 | 34.37 | 34.53 | 34.34 | 34.37 | 8,934 | -0.41(-1.18%) |
Feb 16, 2012 | 35.01 | 35.04 | 34.70 | 34.78 | 6,150 | -0.12(-0.34%) |
Feb 15, 2012 | 34.98 | 35.84 | 34.90 | 34.90 | 12,264 | -0.39(-1.11%) |
Feb 14, 2012 | 34.99 | 35.40 | 34.94 | 35.29 | 7,912 | -0.10(-0.28%) |
Feb 13, 2012 | 35.43 | 35.71 | 35.01 | 35.39 | 9,225 | -0.12(-0.34%) |
Feb 10, 2012 | 36.50 | 36.50 | 35.28 | 35.51 | 3,480 | -0.19(-0.53%) |
Feb 09, 2012 | 35.59 | 35.83 | 35.51 | 35.70 | 4,208 | -0.34(-0.94%) |
Feb 08, 2012 | 35.69 | 36.23 | 35.60 | 36.04 | 6,520 | -0.05(-0.14%) |
Feb 07, 2012 | 36.89 | 36.94 | 36.01 | 36.09 | 9,200 | -0.53(-1.45%) |
Feb 06, 2012 | 36.61 | 36.76 | 36.60 | 36.62 | 4,900 | +0.23(+0.63%) |
Feb 03, 2012 | 36.72 | 36.77 | 36.38 | 36.39 | 6,510 | -0.51(-1.38%) |
Feb 02, 2012 | 36.80 | 37.27 | 36.72 | 36.90 | 18,077 | +0.49(+1.34%) |